Par Pacific Holdings Inc (PARR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -3.16506410256 | 24.96 | 27.45 | 24.025 | 883321 | 25.91314936 | CS |
| 4 | -1.47 | -5.73322932917 | 25.64 | 27.45 | 22.77 | 773698 | 24.52291372 | CS |
| 12 | -5.36 | -18.151032848 | 29.53 | 29.7 | 22.77 | 773398 | 25.35643627 | CS |
| 26 | -13.06 | -35.0792371743 | 37.23 | 40.695 | 22.77 | 839368 | 31.38336608 | CS |
| 52 | -7.48 | -23.6334913112 | 31.65 | 40.695 | 22.77 | 893454 | 32.96988308 | CS |
| 156 | 7.8 | 47.6481368357 | 16.37 | 40.695 | 11.66 | 776136 | 25.09128336 | CS |
| 260 | 1.42 | 6.24175824176 | 22.75 | 40.695 | 5.72 | 644568 | 21.85603147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 24.17 | -1.43 | -5.59 | 25 | 25.11 | 24.025 | 1011198 |
| 1722552000 | 25.6 | -0.95 | -3.58 | 26.58 | 26.92 | 25.2 | 1103755 |
| 1722465600 | 26.55 | 0.38 | 1.45 | 26.59 | 27.45 | 26.18 | 1364546 |
| 1722379200 | 26.17 | 1.21 | 4.85 | 24.95 | 26.2 | 24.95 | 891226 |
| 1722292800 | 24.96 | -0.41 | -1.62 | 25.42 | 25.54 | 24.68 | 434471 |
| 1722033600 | 25.37 | 0.56 | 2.26 | 24.96 | 25.4 | 24.615 | 622606 |
| 1721947200 | 24.81 | 0.91 | 3.81 | 23.89 | 25.06 | 23.66 | 664063 |
| 1721860800 | 23.9 | 0.18 | 0.76 | 23.75 | 24.1 | 23.54 | 879750 |
| 1721774400 | 23.72 | 0.02 | 0.08 | 23.69 | 24.02 | 23.385 | 672429 |
| 1721688000 | 23.7 | 0.07 | 0.30 | 23.63 | 23.77 | 22.79 | 911368 |
| 1721428800 | 23.63 | 0.12 | 0.51 | 23.49 | 23.735 | 23.04 | 616996 |
| 1721342400 | 23.51 | -1.23 | -4.97 | 24.58 | 24.8 | 23.29 | 820066 |
| 1721256000 | 24.74 | 0.16 | 0.65 | 24.74 | 25.55 | 24.54 | 722658 |
| 1721169600 | 24.58 | 0.68 | 2.85 | 23.9 | 24.62 | 23.7 | 662502 |
| 1721083200 | 23.9 | -0.12 | -0.50 | 24.3 | 24.32 | 23.84 | 584382 |
| 1720824000 | 24.02 | 0.03 | 0.13 | 24.27 | 24.35 | 23.46 | 809272 |
| 1720737600 | 23.99 | 1.05 | 4.58 | 23.2 | 24.05 | 22.78 | 1075933 |
| 1720651200 | 22.94 | -0.67 | -2.84 | 23.6 | 23.6 | 22.77 | 938619 |
| 1720564800 | 23.61 | -0.78 | -3.20 | 24.11 | 24.37 | 23.595 | 764832 |
| 1720478400 | 24.39 | -0.23 | -0.93 | 24.42 | 25 | 24.24 | 683842 |
| 1720219200 | 24.62 | -1.16 | -4.50 | 25.64 | 25.7 | 24.62 | 599768 |
| 1720040640 | 25.78 | 0.08 | 0.31 | 25.7 | 26.06 | 25.55 | 413451 |
| 1719960000 | 25.7 | 0.4 | 1.58 | 25.68 | 26.72 | 25.54 | 890126 |
| 1719873600 | 25.3 | 0.58 | 2.35 | 25.37 | 25.63 | 25.04 | 868827 |
| 1719614400 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 1719528000 | 24.72 | -0.21 | -0.84 | 25.16 | 25.4 | 24.62 | 1040169 |
| 1719441600 | 24.93 | 0.36 | 1.47 | 24.55 | 24.98 | 24.195 | 1054287 |
| 1719355200 | 24.57 | 0.16 | 0.66 | 24.22 | 24.6825 | 24 | 854472 |
| 1719268800 | 24.41 | 0.59 | 2.48 | 23.9 | 24.55 | 23.85 | 963880 |
| 1719009600 | 23.82 | -0.76 | -3.09 | 24.68 | 24.7 | 23.78 | 2620141 |
| 1718923200 | 24.58 | 0.1 | 0.41 | 24.48 | 24.94 | 24.33 | 746723 |
| 1718750400 | 24.48 | -0.39 | -1.57 | 24.99 | 25.255 | 24.43 | 598027 |
| 1718664000 | 24.87 | 0.36 | 1.47 | 24.35 | 25.01 | 24.19 | 724134 |
| 1718404800 | 24.51 | -0.73 | -2.89 | 25.01 | 25.115 | 24.46 | 504984 |
| 1718318400 | 25.24 | 0.19 | 0.76 | 25.17 | 25.47 | 24.77 | 661224 |
| 1718232000 | 25.05 | -0.15 | -0.60 | 25.66 | 25.94 | 24.93 | 631319 |
| 1718145600 | 25.2 | 0.2 | 0.80 | 24.82 | 25.32 | 24.56 | 773871 |
| 1718059200 | 25 | -0.21 | -0.83 | 24.98 | 25.4 | 24.39 | 1094425 |
| 1717800000 | 25.21 | 0.23 | 0.92 | 24.84 | 25.53 | 24.64 | 550916 |
| 1717713600 | 24.98 | -0.01 | -0.04 | 24.99 | 25.32 | 24.9 | 535121 |
| 1717627200 | 24.99 | -0.44 | -1.73 | 25.66 | 25.66 | 24.77 | 698576 |
| 1717540800 | 25.43 | -0.41 | -1.59 | 25.58 | 25.76 | 25.3 | 681800 |
| 1717454400 | 25.84 | -1.3 | -4.79 | 27.08 | 27.28 | 25.77 | 778198 |
| 1717195200 | 27.14 | 0.8 | 3.04 | 26.52 | 27.31 | 26.44 | 745740 |
| 1717108800 | 26.34 | -0.35 | -1.31 | 26.69 | 26.8 | 26.29 | 511615 |
| 1717022400 | 26.69 | -0.49 | -1.80 | 27 | 27.17 | 26.47 | 624689 |
| 1716936000 | 27.18 | -0.1 | -0.37 | 27.6 | 27.82 | 27.09 | 363193 |
| 1716590400 | 27.28 | -0.36 | -1.30 | 27.97 | 28.15 | 27.1782 | 384525 |
| 1716504000 | 27.64 | -0.05 | -0.18 | 27.83 | 27.9 | 27.14 | 594897 |
| 1716417600 | 27.69 | -0.5 | -1.77 | 27.97 | 28.14 | 27.49 | 505305 |
| 1716331200 | 28.19 | -0.37 | -1.30 | 28.45 | 28.65 | 28.16 | 331721 |
| 1716244800 | 28.56 | -0.33 | -1.14 | 28.89 | 28.9 | 28.4 | 537156 |
| 1715985600 | 28.89 | 0.03 | 0.10 | 28.94 | 29.32 | 28.84 | 448912 |
| 1715899200 | 28.86 | 0.9 | 3.22 | 27.92 | 28.89 | 27.9 | 624032 |
| 1715812800 | 27.96 | -0.4 | -1.41 | 28.34 | 28.57 | 27.75 | 677992 |
| 1715726400 | 28.36 | -0.29 | -1.01 | 28.68 | 28.82 | 28 | 639407 |
| 1715640000 | 28.65 | -0.64 | -2.19 | 29.54 | 29.61 | 28.64 | 583666 |
| 1715380800 | 29.29 | -0.33 | -1.11 | 29.53 | 29.7 | 28.84 | 913191 |
| 1715294400 | 29.62 | 0.55 | 1.89 | 29.23 | 29.94 | 29.01 | 951872 |
| 1715208000 | 29.07 | -0.7 | -2.35 | 29.27 | 29.52 | 28.83 | 897727 |
| 1715121600 | 29.77 | -0.56 | -1.85 | 29.11 | 30.9 | 28.1422 | 1483710 |
| 1715035200 | 30.33 | -0.51 | -1.65 | 31.04 | 31.25 | 30.31 | 1089405 |
| 1714776000 | 30.84 | -0.17 | -0.55 | 31.27 | 31.38 | 30.7 | 595952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
